iShares Nasdaq-100 ex Top 30 ETF (QNXT)
NASDAQ: QNXT · Real-Time Price · USD
26.68
-0.25 (-0.93%)
At close: Apr 10, 2026, 4:00 PM EDT
26.64
-0.04 (-0.15%)
After-hours: Apr 10, 2026, 4:15 PM EDT
QNXT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 26.93 | 26.93 | 26.64 | 26.68 | 26.68 | -0.91% | 1,155 |
| Apr 9, 2026 | 26.94 | 26.94 | 26.93 | 26.93 | 26.93 | -0.94% | 1,203 |
| Apr 8, 2026 | 27.35 | 27.35 | 27.11 | 27.18 | 27.18 | 2.28% | 1,362 |
| Apr 7, 2026 | 26.31 | 26.57 | 26.31 | 26.57 | 26.57 | -0.20% | 5,451 |
| Apr 6, 2026 | 26.56 | 26.63 | 26.56 | 26.63 | 26.63 | 0.95% | 539 |
| Apr 2, 2026 | 26.30 | 26.38 | 26.30 | 26.38 | 26.38 | -0.07% | 510 |
| Apr 1, 2026 | 26.41 | 26.41 | 26.39 | 26.39 | 26.39 | 0.56% | 173 |
| Mar 31, 2026 | 25.96 | 26.25 | 25.96 | 26.25 | 26.25 | 2.43% | 590 |
| Mar 30, 2026 | 25.71 | 25.71 | 25.51 | 25.62 | 25.62 | 0.02% | 1,289 |
| Mar 27, 2026 | 26.00 | 26.00 | 25.62 | 25.62 | 25.62 | -2.14% | 2,581 |
| Mar 26, 2026 | 26.51 | 26.51 | 26.18 | 26.18 | 26.18 | -0.97% | 230 |
| Mar 25, 2026 | 26.41 | 26.44 | 26.41 | 26.44 | 26.44 | 0.37% | 1,365 |
| Mar 24, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | -1.32% | 254 |
| Mar 23, 2026 | 26.92 | 26.92 | 26.69 | 26.69 | 26.69 | 1.31% | 514 |
| Mar 20, 2026 | 26.55 | 26.55 | 26.26 | 26.35 | 26.35 | -1.89% | 2,364 |
| Mar 19, 2026 | 26.64 | 26.96 | 26.64 | 26.85 | 26.85 | 0.15% | 1,827 |
| Mar 18, 2026 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.69% | 70 |
| Mar 17, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 0.59% | 80 |
| Mar 16, 2026 | 27.17 | 27.19 | 27.08 | 27.11 | 27.06 | 1.14% | 1,469 |
| Mar 13, 2026 | 27.00 | 27.00 | 26.81 | 26.81 | 26.76 | -0.18% | 631 |
| Mar 12, 2026 | 27.02 | 27.02 | 26.85 | 26.86 | 26.80 | -2.13% | 1,696 |
| Mar 11, 2026 | 27.37 | 27.44 | 27.31 | 27.44 | 27.39 | -0.46% | 931 |
| Mar 10, 2026 | 27.60 | 27.79 | 27.57 | 27.57 | 27.51 | -0.62% | 1,029 |
| Mar 9, 2026 | 27.39 | 27.74 | 27.39 | 27.74 | 27.68 | 0.61% | 407 |
| Mar 6, 2026 | 27.62 | 27.62 | 27.53 | 27.57 | 27.52 | -0.82% | 3,518 |
| Mar 5, 2026 | 28.04 | 28.04 | 27.76 | 27.80 | 27.74 | -0.41% | 921 |
| Mar 4, 2026 | 27.91 | 27.91 | 27.91 | 27.91 | 27.86 | 1.26% | 48 |
| Mar 3, 2026 | 27.19 | 27.56 | 27.15 | 27.56 | 27.51 | -1.06% | 1,240 |
| Mar 2, 2026 | 27.89 | 27.89 | 27.84 | 27.86 | 27.80 | -0.37% | 1,012 |
| Feb 27, 2026 | 27.57 | 27.97 | 27.57 | 27.96 | 27.91 | 0.09% | 2,501 |
| Feb 26, 2026 | 27.93 | 27.94 | 27.92 | 27.94 | 27.88 | 0.21% | 2,976 |
| Feb 25, 2026 | 27.80 | 27.88 | 27.80 | 27.88 | 27.82 | 1.03% | 988 |
| Feb 24, 2026 | 27.59 | 27.59 | 27.59 | 27.59 | 27.54 | 1.13% | 236 |
| Feb 23, 2026 | 27.45 | 27.45 | 27.24 | 27.29 | 27.23 | -1.64% | 1,674 |
| Feb 20, 2026 | 27.89 | 27.89 | 27.70 | 27.74 | 27.68 | 0.23% | 1,020 |
| Feb 19, 2026 | 27.62 | 27.68 | 27.62 | 27.68 | 27.62 | -0.45% | 202 |
| Feb 18, 2026 | 27.89 | 27.89 | 27.72 | 27.80 | 27.74 | 0.79% | 556 |
| Feb 17, 2026 | 27.52 | 27.58 | 27.50 | 27.58 | 27.53 | -0.44% | 1,818 |
| Feb 13, 2026 | 27.29 | 27.73 | 27.29 | 27.70 | 27.65 | 1.23% | 794 |
| Feb 12, 2026 | 27.33 | 27.37 | 27.33 | 27.37 | 27.31 | -1.38% | 216 |
| Feb 11, 2026 | 27.52 | 27.75 | 27.52 | 27.75 | 27.70 | 0.28% | 374 |
| Feb 10, 2026 | 27.84 | 27.84 | 27.67 | 27.67 | 27.62 | 0.03% | 3,182 |
| Feb 9, 2026 | 27.37 | 27.66 | 27.37 | 27.66 | 27.61 | 0.50% | 869 |
| Feb 6, 2026 | 27.53 | 27.53 | 27.53 | 27.53 | 27.47 | 2.15% | 352 |
| Feb 5, 2026 | 27.40 | 27.40 | 26.95 | 26.95 | 26.89 | -1.80% | 753 |
| Feb 4, 2026 | 27.42 | 27.48 | 27.30 | 27.44 | 27.39 | 0.14% | 576 |
| Feb 3, 2026 | 27.50 | 27.51 | 27.34 | 27.40 | 27.35 | -1.99% | 4,202 |
| Feb 2, 2026 | 28.00 | 28.00 | 27.96 | 27.96 | 27.90 | 0.33% | 320 |
| Jan 30, 2026 | 27.97 | 27.97 | 27.87 | 27.87 | 27.81 | -1.16% | 765 |
| Jan 29, 2026 | 28.06 | 28.19 | 28.05 | 28.19 | 28.14 | -1.15% | 1,332 |